|
|
Closing price on 11/8/2013
|
|
| Open |
16.80 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
329,410 |
| Split-adjusted Price |
5.83 |
|
|
TCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
5.83
|
329,410
|
|
|
11/7/2013
|
-0.40 / -2.34%
|
17.00
|
17.10
|
16.70
|
16.70
|
16.70
|
5.79
|
797,970
|
|
|
11/6/2013
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.10
|
5.93
|
520,170
|
|
|
11/5/2013
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.20
|
5.96
|
509,830
|
|
|
11/4/2013
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.50
|
17.00
|
17.00
|
5.89
|
671,340
|
|
|
11/1/2013
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.70
|
5.79
|
633,180
|
|
|
10/31/2013
|
-0.20 / -1.19%
|
16.80
|
16.90
|
16.60
|
16.60
|
16.60
|
5.76
|
360,060
|
|
|
10/30/2013
|
+0.10 / +0.60%
|
16.80
|
17.10
|
16.70
|
16.80
|
16.80
|
5.83
|
499,230
|
|
|
10/29/2013
|
+0.30 / +1.83%
|
16.60
|
16.90
|
16.40
|
16.70
|
16.70
|
5.79
|
787,360
|
|
|
10/28/2013
|
-0.50 / -2.96%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
5.69
|
1,071,020
|
|
|
10/25/2013
|
-0.40 / -2.31%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
5.86
|
884,920
|
|
|
10/24/2013
|
-0.30 / -1.70%
|
17.60
|
17.80
|
17.20
|
17.30
|
17.30
|
6.00
|
859,590
|
|
|
10/23/2013
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.60
|
6.10
|
951,000
|
|
|
10/22/2013
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.60
|
6.10
|
895,210
|
|
|
10/21/2013
|
-0.70 / -3.85%
|
18.30
|
18.50
|
17.30
|
17.50
|
17.50
|
6.07
|
1,780,170
|
|
|
10/18/2013
|
+0.40 / +2.25%
|
17.70
|
18.20
|
17.60
|
18.20
|
18.20
|
6.31
|
924,620
|
|
|
10/17/2013
|
+0.10 / +0.56%
|
17.80
|
18.30
|
17.80
|
17.80
|
17.80
|
6.17
|
1,265,070
|
|
|
10/16/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.30
|
17.70
|
17.70
|
6.14
|
722,430
|
|
|
10/15/2013
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.70
|
17.70
|
6.14
|
686,810
|
|
|
10/14/2013
|
-0.10 / -0.57%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
6.07
|
848,020
|
|
|
10/11/2013
|
+0.90 / +5.39%
|
16.90
|
17.80
|
16.90
|
17.60
|
17.60
|
6.10
|
2,031,460
|
|
|
10/10/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
5.79
|
555,960
|
|
|
10/9/2013
|
+0.30 / +1.81%
|
16.50
|
17.30
|
16.40
|
16.90
|
16.90
|
5.86
|
847,690
|
|
|
10/8/2013
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.40
|
16.60
|
16.60
|
5.76
|
636,250
|
|
|
10/7/2013
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
5.83
|
871,780
|
|
|
10/4/2013
|
+0.60 / +3.66%
|
16.30
|
17.00
|
16.20
|
17.00
|
17.00
|
5.89
|
706,990
|
|
|
10/3/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.40
|
16.40
|
5.69
|
555,800
|
|
|
10/2/2013
|
+0.40 / +2.48%
|
16.20
|
16.70
|
16.20
|
16.50
|
16.50
|
5.72
|
685,780
|
|
|
10/1/2013
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.10
|
16.10
|
16.10
|
5.58
|
937,440
|
|
|
9/30/2013
|
+1.00 / +6.62%
|
15.30
|
16.10
|
15.30
|
16.10
|
16.10
|
5.58
|
1,175,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|